Historical Stock Price
| Home |
| Free Dividend Report |
| FICO Dividend History |
| FICO Historical Stock Prices |
| Preferred Stock Newsletter |
| FICO Options Chain |
| Stock Message Boards |
Fair Isaac (FICO) has the following price history information. Looking back at FICO historical stock prices for the last five trading days, on April 16, 2024, FICO opened at $1151.27, traded as high as $1153.92 and as low as $1130.86, and closed at $1152.70. Trading volume was a total of 163.20K shares. On April 17, 2024, FICO opened at $1157.25, traded as high as $1169.92 and as low as $1144.87, and closed at $1153.28. Trading volume was a total of 175.70K shares. On April 18, 2024, FICO opened at $1163.28, traded as high as $1203.00 and as low as $1147.06, and closed at $1162.25. Trading volume was a total of 214.70K shares. On April 19, 2024, FICO opened at $1165.64, traded as high as $1165.64 and as low as $1121.88, and closed at $1130.06. Trading volume was a total of 156.40K shares. On April 22, 2024, FICO opened at $1142.48, traded as high as $1157.16 and as low as $1136.64, and closed at $1150.66. Trading volume was a total of 233.50K shares.
FICO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fair Isaac shares, starting with a $10,000 purchase of FICO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $54.25 | ||
| End price/share: | $1,150.66 | ||
| Starting shares: | 184.33 | ||
| Ending shares: | 184.84 | ||
| Dividends reinvested/share: | $0.24 | ||
| Total return: | 2,026.84% | ||
| Average Annual Total Return: | 35.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $212,697.34 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $54.25 | ||
| End price/share: | $1,150.66 | ||
| Dividends collected/share: | $0.24 | ||
| Total return: | 2,021.47% | ||
| Average Annual Total Return: | 35.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $212,071.26 | ||
| Years: | 10.00 | ||
 | |||||
| FICO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $1151.27 | $1153.92 | $1130.86 | $1152.70 | 163.20K |
| 04/17/2024 | $1157.25 | $1169.92 | $1144.87 | $1153.28 | 175.70K |
| 04/18/2024 | $1163.28 | $1203.00 | $1147.06 | $1162.25 | 214.70K |
| 04/19/2024 | $1165.64 | $1165.64 | $1121.88 | $1130.06 | 156.40K |
| 04/22/2024 | $1142.48 | $1157.16 | $1136.64 | $1150.66 | 233.50K |
|
| About Fair Isaac |
| Fair Isaac is an applied analytics company. Co.'s Scores segment includes its business-to-business scoring solutions and services and its business-to-consumer scoring solutions, including its myFICO.com subscription offerings. Co.'s Software segment includes pre-configured analytic and decision management solutions designed for business need or process, such as account origination, customer management, customer engagement, fraud detection, financial crimes compliance, and marketing, as well as associated services. The Software segment also includes FICO® Platform, a modular software offering designed to support analytic and decision use cases, as well as analytic and decisioning software. |
| FICO Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $1152.70 |
| 04/17/2024 | $1153.28 |
| 04/18/2024 | $1162.25 |
| 04/19/2024 | $1130.06 |
| 04/22/2024 | $1150.66 |
| Technology Historical Prices |
| FICO is categorized under the Technology sector; below are some other companies in the same sector:
FIO Historical Stock Prices Also explore: FICO shares outstanding history
|
Free FICO Email Alerts:
FICO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.